Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.CVCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.1642 | -0.0037 | -2.20% | 0.1674 | 0.1689 | 0.1594 | 8,150,616.00 |
| 22 May 2024 | 0.1679 | -0.0023 | -1.35% | 0.1696 | 0.170 | 0.1658 | 6,653,572.00 |
| 21 May 2024 | 0.1702 | -0.0035 | -2.01% | 0.1727 | 0.1736 | 0.1668 | 11,757,582.00 |
| 20 May 2024 | 0.1737 | 0.0112 | 6.89% | 0.1653 | 0.1746 | 0.1625 | 10,825,213.00 |
| 19 May 2024 | 0.1625 | -0.0076 | -4.47% | 0.1683 | 0.170 | 0.1619 | 5,999,461.00 |
| 18 May 2024 | 0.1701 | -0.0006 | -0.35% | 0.1701 | 0.1722 | 0.1674 | 4,445,601.00 |
| 17 May 2024 | 0.1707 | 0.0035 | 2.09% | 0.1671 | 0.1726 | 0.1645 | 5,497,090.00 |
| 16 May 2024 | 0.1672 | -0.0005 | -0.30% | 0.1674 | 0.1692 | 0.1628 | 4,621,007.00 |
| 15 May 2024 | 0.1677 | 0.009 | 5.67% | 0.1585 | 0.1696 | 0.157 | 6,072,690.00 |
| 14 May 2024 | 0.1587 | -0.0051 | -3.11% | 0.1631 | 0.1638 | 0.1573 | 6,419,841.00 |
| 13 May 2024 | 0.1638 | -0.003 | -1.80% | 0.1643 | 0.1661 | 0.1567 | 9,857,054.00 |
| 12 May 2024 | 0.1668 | 0.0063 | 3.93% | 0.1616 | 0.1722 | 0.1615 | 21,869,048.00 |
| 11 May 2024 | 0.1605 | -0.0034 | -2.07% | 0.1639 | 0.1645 | 0.1588 | 11,031,785.00 |
| 10 May 2024 | 0.1639 | -0.0035 | -2.09% | 0.1725 | 0.1836 | 0.1613 | 31,874,019.00 |
| 09 May 2024 | 0.1674 | 0.0069 | 4.30% | 0.160 | 0.1677 | 0.1585 | 5,280,074.00 |
| 08 May 2024 | 0.1605 | -0.0034 | -2.07% | 0.1632 | 0.1649 | 0.157 | 13,135,023.00 |
| 07 May 2024 | 0.1639 | -0.002 | -1.21% | 0.1656 | 0.1715 | 0.1635 | 9,632,348.00 |
| 06 May 2024 | 0.1659 | -0.001 | -0.60% | 0.1741 | 0.1815 | 0.1657 | 17,399,220.00 |
| 05 May 2024 | 0.1669 | -0.0001 | -0.06% | 0.1658 | 0.1697 | 0.1615 | 13,789,236.00 |
| 04 May 2024 | 0.167 | 0.004 | 2.45% | 0.1653 | 0.1676 | 0.1615 | 8,271,089.00 |
| 03 May 2024 | 0.163 | 0.006 | 3.82% | 0.1574 | 0.1648 | 0.1532 | 13,464,107.00 |
| 02 May 2024 | 0.157 | -0.0016 | -1.01% | 0.1557 | 0.1583 | 0.1517 | 10,614,312.00 |
| 01 May 2024 | 0.1586 | 0.0054 | 3.52% | 0.1602 | 0.1646 | 0.1522 | 27,455,238.00 |
| 30 Abr 2024 | 0.1532 | -0.0108 | -6.59% | 0.1672 | 0.1769 | 0.1486 | 37,431,070.00 |
| 29 Abr 2024 | 0.164 | -0.0015 | -0.91% | 0.1641 | 0.1654 | 0.1567 | 9,004,102.00 |
| 28 Abr 2024 | 0.1655 | -0.0053 | -3.10% | 0.1662 | 0.1706 | 0.1639 | 11,730,810.00 |
| 27 Abr 2024 | 0.1708 | -0.0204 | -10.67% | 0.1887 | 0.189 | 0.1677 | 40,284,668.00 |
| 26 Abr 2024 | 0.1912 | 0.0302 | 18.76% | 0.1673 | 0.2077 | 0.1638 | 149,110,295.00 |
| 25 Abr 2024 | 0.161 | 0.0001 | 0.06% | 0.1607 | 0.164 | 0.1537 | 10,094,689.00 |
| 24 Abr 2024 | 0.1609 | -0.0119 | -6.89% | 0.1736 | 0.1753 | 0.1597 | 12,259,344.00 |
| 23 Abr 2024 | 0.1728 | -0.005 | -2.81% | 0.1774 | 0.1781 | 0.1711 | 7,176,540.00 |
| 22 Abr 2024 | 0.1778 | 0.0059 | 3.43% | 0.1708 | 0.1789 | 0.169 | 8,177,323.00 |
| 21 Abr 2024 | 0.1719 | -0.0029 | -1.66% | 0.1733 | 0.1752 | 0.1676 | 6,549,690.00 |
| 20 Abr 2024 | 0.1748 | 0.0123 | 7.57% | 0.1624 | 0.177 | 0.1597 | 14,943,669.00 |
| 19 Abr 2024 | 0.1625 | -0.0034 | -2.05% | 0.1625 | 0.1646 | 0.1491 | 13,567,852.00 |
| 18 Abr 2024 | 0.1659 | 0.0099 | 6.35% | 0.1623 | 0.1664 | 0.152 | 18,039,501.00 |
| 17 Abr 2024 | 0.156 | -0.0044 | -2.74% | 0.1602 | 0.1717 | 0.1528 | 22,030,024.00 |
| 16 Abr 2024 | 0.1604 | -0.0017 | -1.05% | 0.1609 | 0.1644 | 0.1515 | 17,888,567.00 |
| 15 Abr 2024 | 0.1621 | -0.0029 | -1.76% | 0.1734 | 0.1805 | 0.152 | 25,848,153.00 |
| 14 Abr 2024 | 0.165 | 0.0093 | 5.97% | 0.1567 | 0.172 | 0.1445 | 41,463,805.00 |
| 13 Abr 2024 | 0.1557 | -0.0337 | -17.79% | 0.1831 | 0.1833 | 0.1403 | 67,292,412.00 |
| 12 Abr 2024 | 0.1894 | -0.0011 | -0.58% | 0.1911 | 0.2343 | 0.1811 | 173,297,147.00 |
| 11 Abr 2024 | 0.1905 | -0.0067 | -3.40% | 0.196 | 0.1979 | 0.1867 | 9,651,671.00 |
| 10 Abr 2024 | 0.1972 | -0.0035 | -1.74% | 0.1987 | 0.203 | 0.1877 | 12,264,791.00 |
| 09 Abr 2024 | 0.2007 | -0.012 | -5.64% | 0.2112 | 0.2128 | 0.1992 | 12,314,628.00 |
| 08 Abr 2024 | 0.2127 | 0.0034 | 1.62% | 0.2078 | 0.2155 | 0.2022 | 13,531,081.00 |
| 07 Abr 2024 | 0.2093 | 0.0004 | 0.19% | 0.2108 | 0.213 | 0.2026 | 12,113,565.00 |
| 06 Abr 2024 | 0.2089 | 0.0046 | 2.25% | 0.2014 | 0.2117 | 0.1987 | 12,867,437.00 |
| 05 Abr 2024 | 0.2043 | -0.0076 | -3.59% | 0.208 | 0.2099 | 0.1955 | 11,864,791.00 |
| 04 Abr 2024 | 0.2119 | 0.0077 | 3.77% | 0.2126 | 0.2149 | 0.1952 | 21,183,417.00 |
| 03 Abr 2024 | 0.2042 | 0.0044 | 2.20% | 0.2117 | 0.2184 | 0.197 | 43,409,226.00 |
| 02 Abr 2024 | 0.1998 | -0.0191 | -8.73% | 0.2172 | 0.2172 | 0.1971 | 21,628,191.00 |
| 01 Abr 2024 | 0.2189 | -0.023 | -9.51% | 0.2389 | 0.2432 | 0.2076 | 34,312,093.00 |
| 31 Mar 2024 | 0.2419 | 0.017 | 7.56% | 0.2399 | 0.256 | 0.2336 | 64,382,841.00 |
| 30 Mar 2024 | 0.2249 | 0.020 | 9.76% | 0.2263 | 0.2451 | 0.2181 | 122,298,508.00 |
| 29 Mar 2024 | 0.2049 | -0.0146 | -6.65% | 0.2172 | 0.218 | 0.2021 | 32,486,415.00 |
| 28 Mar 2024 | 0.2195 | -0.0145 | -6.20% | 0.2267 | 0.2294 | 0.214 | 62,487,718.00 |
| 27 Mar 2024 | 0.234 | -0.0261 | -10.03% | 0.2536 | 0.257 | 0.2288 | 120,730,445.00 |
| 26 Mar 2024 | 0.2601 | 0.0376 | 16.90% | 0.2388 | 0.329 | 0.236 | 596,913,336.00 |
| 25 Mar 2024 | 0.2225 | 0.0633 | 39.76% | 0.1572 | 0.2376 | 0.1537 | 99,864,635.00 |
| 24 Mar 2024 | 0.1592 | 0.0145 | 10.02% | 0.1471 | 0.162 | 0.1445 | 42,361,867.00 |
| 23 Mar 2024 | 0.1447 | 0.0041 | 2.92% | 0.1432 | 0.1493 | 0.1395 | 17,196,716.00 |
| 22 Mar 2024 | 0.1406 | -0.0071 | -4.81% | 0.1459 | 0.1598 | 0.1374 | 32,280,319.00 |
| 21 Mar 2024 | 0.1477 | 0.0124 | 9.16% | 0.1342 | 0.1528 | 0.1335 | 35,167,224.00 |
| 20 Mar 2024 | 0.1353 | 0.0165 | 13.89% | 0.1197 | 0.1372 | 0.1134 | 17,097,107.00 |
| 19 Mar 2024 | 0.1188 | -0.014 | -10.54% | 0.1326 | 0.1331 | 0.1148 | 17,183,440.00 |
| 18 Mar 2024 | 0.1328 | -0.0058 | -4.18% | 0.1388 | 0.1389 | 0.1283 | 13,604,475.00 |
| 17 Mar 2024 | 0.1386 | 0.0062 | 4.68% | 0.133 | 0.1395 | 0.1242 | 18,328,255.00 |
| 16 Mar 2024 | 0.1324 | -0.0171 | -11.44% | 0.1498 | 0.1516 | 0.1301 | 18,262,620.00 |
| 15 Mar 2024 | 0.1495 | -0.0044 | -2.86% | 0.1643 | 0.1655 | 0.1406 | 18,420,913.00 |
| 14 Mar 2024 | 0.1539 | 0.00 | 0.00% | 0.1539 | 0.1539 | 0.1539 | 0.00 |
| 13 Mar 2024 | 0.1539 | -0.0001 | -0.06% | 0.1534 | 0.1552 | 0.149 | 14,263,552.00 |
| 12 Mar 2024 | 0.154 | -0.0043 | -2.72% | 0.1575 | 0.1675 | 0.1433 | 34,124,733.00 |
| 11 Mar 2024 | 0.1583 | 0.014 | 9.70% | 0.1465 | 0.1661 | 0.143 | 56,136,723.00 |
| 10 Mar 2024 | 0.1443 | 0.0009 | 0.63% | 0.143 | 0.1454 | 0.1397 | 17,664,437.00 |
| 09 Mar 2024 | 0.1434 | 0.0015 | 1.06% | 0.1413 | 0.1456 | 0.1403 | 18,921,903.00 |
| 08 Mar 2024 | 0.1419 | 0.0017 | 1.21% | 0.1394 | 0.1522 | 0.1367 | 36,848,239.00 |
| 07 Mar 2024 | 0.1402 | 0.0091 | 6.94% | 0.1452 | 0.1707 | 0.1401 | 107,693,628.00 |
| 06 Mar 2024 | 0.1311 | 0.006 | 4.80% | 0.1249 | 0.132 | 0.1192 | 15,398,319.00 |
| 05 Mar 2024 | 0.1251 | -0.0148 | -10.58% | 0.1393 | 0.1416 | 0.1077 | 28,056,810.00 |
| 04 Mar 2024 | 0.1399 | 0.0036 | 2.64% | 0.1354 | 0.1436 | 0.1306 | 33,219,184.00 |
| 03 Mar 2024 | 0.1363 | 0.0041 | 3.10% | 0.1314 | 0.1373 | 0.1232 | 18,320,413.00 |
| 02 Mar 2024 | 0.1322 | 0.0041 | 3.20% | 0.1284 | 0.1323 | 0.1257 | 14,795,496.00 |
| 01 Mar 2024 | 0.1281 | 0.0071 | 5.87% | 0.1252 | 0.1286 | 0.1194 | 17,189,685.00 |
| 29 Feb 2024 | 0.121 | 0.0034 | 2.89% | 0.1169 | 0.1241 | 0.1147 | 21,459,226.00 |
| 28 Feb 2024 | 0.1176 | -0.0016 | -1.34% | 0.1181 | 0.1207 | 0.1085 | 21,955,355.00 |
| 27 Feb 2024 | 0.1192 | 0.0092 | 8.36% | 0.1103 | 0.1249 | 0.1102 | 42,067,682.00 |
| 26 Feb 2024 | 0.110 | 0.0001 | 0.09% | 0.110 | 0.1124 | 0.1063 | 10,114,986.00 |
| 25 Feb 2024 | 0.1099 | -0.0005 | -0.45% | 0.1105 | 0.1113 | 0.1067 | 10,631,685.00 |
| 24 Feb 2024 | 0.1104 | -0.0042 | -3.66% | 0.1146 | 0.1149 | 0.1084 | 7,927,334.00 |
